Singapore markets closed
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,018.39 -17.30 (-0.34%) Dow
37,903.29 +87.37 (+0.23%) Nasdaq
15,605.48 -52.34 (-0.33%) Bitcoin USD
57,789.35 +238.56 (+0.41%) CMC Crypto 200
1,247.06 -23.68 (-1.86%)
Meeder Sector Rotation Institutional (QNTIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 30 Apr 2024 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | - |
| 29 Apr 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 26 Apr 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 25 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 24 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 23 Apr 2024 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | - |
| 22 Apr 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 19 Apr 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 18 Apr 2024 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | - |
| 17 Apr 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | - |
| 16 Apr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 15 Apr 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 12 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 11 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 10 Apr 2024 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | - |
| 09 Apr 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 08 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 05 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 04 Apr 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - |
| 03 Apr 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | - |
| 02 Apr 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 01 Apr 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | - |
| 28 Mar 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 27 Mar 2024 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | - |
| 26 Mar 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 25 Mar 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 22 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 21 Mar 2024 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | - |
| 20 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 19 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 18 Mar 2024 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | - |
| 15 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 14 Mar 2024 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - |
| 13 Mar 2024 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | - |
| 12 Mar 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 11 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 08 Mar 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 38.29 | - |
| 07 Mar 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | - |
| 06 Mar 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 05 Mar 2024 | 37.79 | 37.79 | 37.79 | 37.79 | 37.79 | - |
| 04 Mar 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 01 Mar 2024 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | - |
| 29 Feb 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 28 Feb 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 27 Feb 2024 | 37.53 | 37.53 | 37.53 | 37.53 | 37.53 | - |
| 26 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 23 Feb 2024 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | - |
| 22 Feb 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | - |
| 21 Feb 2024 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | - |
| 20 Feb 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | - |
| 16 Feb 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 15 Feb 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 14 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 13 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 12 Feb 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | - |
| 09 Feb 2024 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 08 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | - |
| 07 Feb 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | - |
| 06 Feb 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 05 Feb 2024 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | - |
| 02 Feb 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 Feb 2024 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | - |
| 31 Jan 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 30 Jan 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | - |
| 29 Jan 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | - |
| 26 Jan 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 25 Jan 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | - |
| 24 Jan 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - |
| 23 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 22 Jan 2024 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | - |
| 19 Jan 2024 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | - |
| 18 Jan 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 17 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 16 Jan 2024 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | - |
| 12 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 11 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 10 Jan 2024 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 09 Jan 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 08 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 05 Jan 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 04 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 03 Jan 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 02 Jan 2024 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | - |
| 29 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 Dec 2023 | 37.21 | 37.21 | 37.21 | 37.21 | 37.21 | - |
| 28 Dec 2023 | 0.191 Dividend | |||||
| 27 Dec 2023 | 37.33 | 37.33 | 37.33 | 37.33 | 37.14 | - |
| 26 Dec 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 37.09 | - |
| 22 Dec 2023 | 37.09 | 37.09 | 37.09 | 37.09 | 36.90 | - |
| 21 Dec 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 36.84 | - |
| 20 Dec 2023 | 36.49 | 36.49 | 36.49 | 36.49 | 36.30 | - |
| 19 Dec 2023 | 37.13 | 37.13 | 37.13 | 37.13 | 36.94 | - |
| 18 Dec 2023 | 36.81 | 36.81 | 36.81 | 36.81 | 36.62 | - |
| 15 Dec 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.59 | - |
| 14 Dec 2023 | 36.99 | 36.99 | 36.99 | 36.99 | 36.80 | - |
| 13 Dec 2023 | 36.28 | 36.28 | 36.28 | 36.28 | 36.09 | - |
| 12 Dec 2023 | 35.49 | 35.49 | 35.49 | 35.49 | 35.31 | - |
| 11 Dec 2023 | 35.45 | 35.45 | 35.45 | 35.45 | 35.27 | - |
| 08 Dec 2023 | 35.29 | 35.29 | 35.29 | 35.29 | 35.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.